UK markets closed
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.04 +1.14 (+1.39%) GOLD FUTURES
2,343.10 -3.30 (-0.14%) DOW
38,490.96 +250.98 (+0.66%) Bitcoin GBP
53,555.84 +254.61 (+0.48%)
Century Aluminum Company (CENX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:21PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CENX240517C00007000 | 2024-03-28 12:07PM EDT | 7.00 | 8.55 | 10.50 | 10.70 | 0.00 | - | 1 | 1 | 203.91% |
| CENX240517C00009000 | 2024-04-10 1:58PM EDT | 9.00 | 7.84 | 8.50 | 8.70 | 0.00 | - | - | 1 | 153.13% |
| CENX240517C00010000 | 2024-04-09 10:24AM EDT | 10.00 | 7.09 | 7.40 | 7.70 | 0.00 | - | 1 | 2 | 115.63% |
| CENX240517C00011000 | 2024-04-16 9:30AM EDT | 11.00 | 5.80 | 6.50 | 6.90 | 0.00 | - | 1 | 3 | 132.42% |
| CENX240517C00012000 | 2024-04-11 1:02PM EDT | 12.00 | 4.70 | 5.60 | 5.70 | 0.00 | - | 1 | 12 | 104.30% |
| CENX240517C00013000 | 2024-04-17 1:11PM EDT | 13.00 | 5.00 | 4.60 | 4.80 | 0.00 | - | 2 | 37 | 93.55% |
| CENX240517C00014000 | 2024-04-19 3:01PM EDT | 14.00 | 4.10 | 3.70 | 3.80 | 0.00 | - | 1 | 34 | 81.05% |
| CENX240517C00015000 | 2024-04-23 10:34AM EDT | 15.00 | 3.10 | 2.85 | 3.00 | 0.00 | - | 1 | 208 | 77.73% |
| CENX240517C00016000 | 2024-04-23 12:18PM EDT | 16.00 | 2.13 | 2.10 | 2.25 | -0.57 | -21.11% | 10 | 138 | 73.83% |
| CENX240517C00017000 | 2024-04-22 2:13PM EDT | 17.00 | 1.95 | 1.50 | 1.60 | 0.00 | - | 120 | 279 | 71.39% |
| CENX240517C00018000 | 2024-04-23 10:07AM EDT | 18.00 | 1.10 | 1.00 | 1.15 | -0.40 | -26.67% | 7 | 78 | 70.80% |
| CENX240517C00019000 | 2024-04-23 12:37PM EDT | 19.00 | 0.68 | 0.65 | 0.75 | -0.32 | -32.00% | 8 | 171 | 69.24% |
| CENX240517C00020000 | 2024-04-22 3:52PM EDT | 20.00 | 0.62 | 0.40 | 0.50 | 0.00 | - | 158 | 231 | 68.95% |
| CENX240517C00021000 | 2024-04-23 9:38AM EDT | 21.00 | 0.20 | 0.25 | 0.30 | -0.27 | -57.45% | 4 | 176 | 68.36% |
| CENX240517C00022000 | 2024-04-19 10:30AM EDT | 22.00 | 0.35 | 0.15 | 0.25 | 0.00 | - | 1 | 13 | 71.88% |
| CENX240517C00023000 | 2024-04-22 10:01AM EDT | 23.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 1 | 2 | 68.56% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CENX240517P00010000 | 2024-03-21 10:33AM EDT | 10.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 9 | 17 | 163.67% |
| CENX240517P00011000 | 2024-04-12 2:40PM EDT | 11.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 20 | 98.44% |
| CENX240517P00012000 | 2024-04-15 3:44PM EDT | 12.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 50 | 89.06% |
| CENX240517P00013000 | 2024-04-15 3:44PM EDT | 13.00 | 0.13 | 0.05 | 0.10 | 0.00 | - | 42 | 48 | 73.05% |
| CENX240517P00014000 | 2024-04-22 3:03PM EDT | 14.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 5 | 576 | 69.53% |
| CENX240517P00015000 | 2024-04-23 12:27PM EDT | 15.00 | 0.30 | 0.25 | 0.30 | 0.00 | - | 45 | 44 | 65.23% |
| CENX240517P00016000 | 2024-04-23 9:30AM EDT | 16.00 | 0.60 | 0.50 | 0.60 | +0.05 | +9.09% | 5 | 46 | 65.72% |
| CENX240517P00017000 | 2024-04-22 3:42PM EDT | 17.00 | 0.74 | 0.85 | 1.00 | 0.00 | - | 2 | 18 | 64.36% |
| CENX240517P00018000 | 2024-04-23 9:42AM EDT | 18.00 | 1.46 | 1.35 | 1.50 | +0.26 | +21.67% | 103 | 364 | 62.60% |
| CENX240517P00019000 | 2024-04-23 10:43AM EDT | 19.00 | 2.05 | 2.05 | 2.15 | -0.05 | -2.38% | 4 | 16 | 63.28% |
| CENX240517P00020000 | 2024-04-11 1:26PM EDT | 20.00 | 3.70 | 2.75 | 2.90 | 0.00 | - | - | 1 | 60.16% |
| CENX240517P00022000 | 2024-04-16 9:43AM EDT | 22.00 | 5.20 | 4.50 | 4.70 | 0.00 | - | - | 2 | 60.16% |
© 2024 Yahoo. All rights reserved.